Energy Recovery, Inc. (FRA:5E2)
Germany · Delayed Price · Currency is EUR 11.69
+0.10 (0.82%)
At close: Jan 2, 2026
Energy Recovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.20% | - |
| Jan 8, 2026 | 11.90 | 12.30 | 11.90 | 12.30 | 12.30 | 0.78% | 1,000 |
| Jan 7, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -1.97% | - |
| Jan 6, 2026 | 12.12 | 12.45 | 12.12 | 12.45 | 12.45 | 3.75% | 500 |
| Jan 5, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.70% | 500 |
| Jan 2, 2026 | 11.45 | 11.69 | 11.45 | 11.69 | 11.69 | 0.82% | 500 |
| Dec 30, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.56% | - |
| Dec 29, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.72% | - |
| Dec 23, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -1.68% | - |
| Dec 22, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -2.25% | - |
| Dec 19, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 2.35% | - |
| Dec 18, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -2.33% | - |
| Dec 17, 2025 | 12.22 | 12.28 | 12.18 | 12.22 | 12.22 | 0.78% | 625 |
| Dec 16, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -2.14% | - |
| Dec 15, 2025 | 12.26 | 12.47 | 12.26 | 12.39 | 12.39 | 0.20% | 260 |
| Dec 12, 2025 | 12.32 | 12.37 | 12.32 | 12.37 | 12.37 | 2.57% | 34 |
| Dec 11, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -2.47% | - |
| Dec 10, 2025 | 12.12 | 12.36 | 12.12 | 12.36 | 12.36 | 0.12% | 83 |
| Dec 9, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -2.80% | - |
| Dec 8, 2025 | 12.53 | 12.70 | 12.53 | 12.70 | 12.70 | 1.64% | 698 |
| Dec 5, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.30% | - |
| Dec 4, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 2.89% | - |
| Dec 3, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.08% | - |
| Dec 2, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.82% | - |
| Dec 1, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.73% | - |
| Nov 28, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.29% | - |
| Nov 27, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.25% | - |
| Nov 26, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 2.77% | - |
| Nov 25, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.75% | - |
| Nov 24, 2025 | 11.81 | 12.00 | 11.81 | 12.00 | 12.00 | 5.12% | 1,116 |
| Nov 21, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -6.85% | - |
| Nov 20, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.57% | - |
| Nov 19, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.33% | - |
| Nov 18, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -1.72% | - |
| Nov 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.75% | - |
| Nov 14, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.24% | - |
| Nov 13, 2025 | 12.22 | 12.32 | 12.22 | 12.32 | 12.32 | 1.53% | 100 |
| Nov 12, 2025 | 12.03 | 12.13 | 12.03 | 12.13 | 12.13 | 0.75% | 32 |
| Nov 11, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.08% | - |
| Nov 10, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -3.45% | - |
| Nov 7, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -2.50% | - |
| Nov 6, 2025 | 13.48 | 13.88 | 12.78 | 12.78 | 12.78 | -11.98% | 390 |
| Nov 5, 2025 | 14.12 | 14.52 | 14.12 | 14.52 | 14.52 | 1.18% | 600 |
| Nov 4, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -2.31% | - |
| Nov 3, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.34% | - |
| Oct 31, 2025 | 14.73 | 14.74 | 14.73 | 14.74 | 14.74 | 0.79% | 18 |
| Oct 30, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -2.24% | - |
| Oct 29, 2025 | 14.84 | 14.96 | 14.84 | 14.96 | 14.96 | 0.17% | 1,000 |
| Oct 28, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -3.71% | - |
| Oct 27, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 1.57% | - |